NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025C002800002019-10-23 3:59PM EDT2019-10-250.370.310.37+0.04+12.12%7,0725,82734.67%
NFLX191101C002800002019-10-23 3:59PM EDT2019-11-012.031.962.07+0.35+20.83%1,04990130.91%
NFLX191108C002800002019-10-23 3:53PM EDT2019-11-083.503.503.65+0.56+19.05%16328031.23%
NFLX191115C002800002019-10-23 3:42PM EDT2019-11-154.784.905.05+0.68+16.59%3812,01231.63%
NFLX191122C002800002019-10-23 2:22PM EDT2019-11-226.006.156.40+0.88+17.19%7313132.29%
NFLX191129C002800002019-10-23 3:27PM EDT2019-11-296.937.007.30+1.02+17.26%458731.79%
NFLX191220C002800002019-10-23 3:43PM EDT2019-12-2010.0810.2010.50+1.19+13.39%941,01632.98%
NFLX200117C002800002019-10-23 1:59PM EDT2020-01-1715.8515.2015.80+2.35+17.41%649,00137.26%
NFLX200320C002800002019-10-23 2:27PM EDT2020-03-2020.9521.6522.30+1.05+5.28%1953937.71%
NFLX200619C002800002019-10-23 10:24AM EDT2020-06-1930.6029.5030.20+2.65+9.48%51,09638.72%
NFLX210115C002800002019-10-23 10:31AM EDT2021-01-1545.0043.1044.25+3.70+8.96%2961740.03%
NFLX210618C002800002019-10-23 2:09PM EDT2021-06-1851.3548.5053.50+3.15+6.54%1641.30%
NFLX220121C002800002019-10-21 1:00PM EDT2022-01-2164.9858.0062.500.00-47541.12%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191025P002800002019-10-23 3:53PM EDT2019-10-259.308.659.25-4.10-30.60%5981,95938.33%
NFLX191101P002800002019-10-23 3:54PM EDT2019-11-0110.5810.4510.65-4.43-29.51%19538229.83%
NFLX191108P002800002019-10-23 3:51PM EDT2019-11-0812.2011.8512.10-3.80-23.75%5613129.86%
NFLX191115P002800002019-10-23 3:35PM EDT2019-11-1513.5613.2013.45-3.54-20.70%1883,47330.34%
NFLX191122P002800002019-10-23 3:57PM EDT2019-11-2214.5014.3514.70-0.81-5.29%510430.84%
NFLX191129P002800002019-10-23 3:27PM EDT2019-11-2915.7015.1015.50-2.90-15.59%910630.20%
NFLX191220P002800002019-10-23 3:33PM EDT2019-12-2018.5018.0518.40-3.25-14.94%102,73931.04%
NFLX200117P002800002019-10-23 3:13PM EDT2020-01-1722.8922.5023.10-2.66-10.41%178,98534.53%
NFLX200320P002800002019-10-23 3:42PM EDT2020-03-2028.8528.0528.70-1.99-6.45%52,24834.36%
NFLX200619P002800002019-10-23 11:24AM EDT2020-06-1934.6034.7535.45-2.60-6.99%1512,14234.77%
NFLX210115P002800002019-10-22 2:42PM EDT2021-01-1547.3046.0047.050.00-2033,68535.08%
NFLX210618P002800002019-10-23 11:21AM EDT2021-06-1851.0050.0055.00+0.95+1.90%12936.06%
NFLX220121P002800002019-10-17 1:20PM EDT2022-01-2151.0056.5061.500.00-1711635.00%